PROTEO Historical USD Price
Daily close · May 20, 2024 → May 19, 2025Daily price history
Apr 20, 2025 → May 19, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-19 | $0.0376 | $0.0376 | $0.0376 | $0.0376 | $29,527.42 |
| 2025-05-18 | $0.0376 | $0.0376 | $0.0376 | $0.0376 | $29,527.42 |
| 2025-05-17 | $0.0376 | $0.0376 | $0.0376 | $0.0376 | $29,527.42 |
| 2025-05-16 | $0.0376 | $0.0376 | $0.0376 | $0.0376 | $29,527.42 |
| 2025-05-15 | $0.0376 | $0.0376 | $0.0376 | $0.0376 | $29,527.42 |
| 2025-05-14 | $0.0376 | $0.0376 | $0.0376 | $0.0376 | $29,527.42 |
| 2025-05-13 | $0.0376 | $0.0376 | $0.0376 | $0.0376 | $29,527.42 |
| 2025-05-12 | $0.0381 | $0.0384 | $0.037 | $0.0376 | $29,527.42 |
| 2025-05-11 | $0.0372 | $0.0386 | $0.0369 | $0.0377 | $37,464.50 |
| 2025-05-10 | $0.0379 | $0.0383 | $0.0369 | $0.0375 | $41,105.94 |
| 2025-05-09 | $0.0379 | $0.0387 | $0.0369 | $0.0378 | $39,012.50 |
| 2025-05-08 | $0.0377 | $0.0389 | $0.0369 | $0.0375 | $41,274.08 |
| 2025-05-07 | $0.0376 | $0.0387 | $0.0369 | $0.0377 | $36,125.10 |
| 2025-05-06 | $0.0373 | $0.0385 | $0.037 | $0.0378 | $43,879.20 |
| 2025-05-05 | $0.0399 | $0.0399 | $0.037 | $0.0374 | $39,066.55 |
| 2025-05-04 | $0.0396 | $0.0399 | $0.0389 | $0.0399 | $39,980.86 |
| 2025-05-03 | $0.0393 | $0.0398 | $0.0389 | $0.0397 | $41,352.09 |
| 2025-05-02 | $0.0392 | $0.0399 | $0.0375 | $0.0394 | $35,223.42 |
| 2025-05-01 | $0.0392 | $0.0398 | $0.039 | $0.0394 | $44,223.92 |
| 2025-04-30 | $0.0394 | $0.0399 | $0.0375 | $0.0393 | $40,311.24 |
| 2025-04-29 | $0.0386 | $0.0397 | $0.0377 | $0.0394 | $35,942.43 |
| 2025-04-28 | $0.0372 | $0.0399 | $0.0356 | $0.0384 | $31,401.43 |
| 2025-04-27 | $0.0372 | $0.0372 | $0.0372 | $0.0372 | $54.15 |
| 2025-04-26 | $0.0372 | $0.0372 | $0.0372 | $0.0372 | $54.15 |
| 2025-04-25 | $0.0372 | $0.0372 | $0.0372 | $0.0372 | $54.15 |
| 2025-04-24 | $0.0372 | $0.0372 | $0.0372 | $0.0372 | $54.15 |
| 2025-04-23 | $0.0372 | $0.0372 | $0.0372 | $0.0372 | $54.15 |
| 2025-04-22 | $0.0372 | $0.0372 | $0.0372 | $0.0372 | $54.15 |
| 2025-04-21 | $0.0372 | $0.0372 | $0.0372 | $0.0372 | $54.15 |
| 2025-04-20 | $0.0372 | $0.0372 | $0.0372 | $0.0372 | $54.15 |